Medifast Inc (NY: MED )

38.32 +0.79 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 249.94 256.24 249.07 254.42 101,980 +3.42(+1.36%)
Jun 29, 2021 247.45 253.32 245.37 251.00 115,669 +3.79(+1.53%)
Jun 28, 2021 251.52 251.52 244.49 247.20 97,840 -1.31(-0.53%)
Jun 25, 2021 251.29 251.74 248.34 248.51 134,477 -1.79(-0.71%)
Jun 24, 2021 254.50 257.51 248.94 250.30 81,586 -1.43(-0.57%)
Jun 23, 2021 245.36 253.77 244.01 251.73 118,738 +8.11(+3.33%)
Jun 22, 2021 238.84 244.69 236.40 243.62 94,741 +4.80(+2.01%)
Jun 21, 2021 236.44 242.36 234.22 238.82 109,706 +3.22(+1.37%)
Jun 18, 2021 236.72 239.46 233.40 235.60 196,044 -4.82(-2.00%)
Jun 17, 2021 241.89 241.94 231.41 240.42 173,262 -3.41(-1.40%)
Jun 16, 2021 250.38 252.93 241.68 243.83 106,656 -8.51(-3.37%)
Jun 15, 2021 250.82 254.85 244.85 252.34 141,578 +1.98(+0.79%)
Jun 14, 2021 257.99 260.22 248.46 250.36 129,955 -8.51(-3.29%)
Jun 11, 2021 262.14 263.28 255.86 258.87 144,683 -0.81(-0.31%)
Jun 10, 2021 265.17 265.19 257.50 259.68 125,368 -2.66(-1.01%)
Jun 09, 2021 268.25 270.44 261.80 262.33 164,286 -4.77(-1.79%)
Jun 08, 2021 274.01 275.57 264.43 267.11 212,721 -6.64(-2.42%)
Jun 07, 2021 279.72 281.82 272.04 273.74 162,199 -5.77(-2.06%)
Jun 04, 2021 287.22 287.24 275.43 279.51 144,455 -3.69(-1.30%)
Jun 03, 2021 285.75 286.40 280.61 283.20 91,340 -4.57(-1.59%)
Jun 02, 2021 294.48 294.49 285.45 287.77 152,723 -6.71(-2.28%)
Jun 01, 2021 299.02 299.20 293.05 294.48 101,284 -2.63(-0.88%)
May 28, 2021 294.95 301.35 294.19 297.11 96,530 +1.54(+0.52%)
May 27, 2021 294.70 297.14 291.52 295.57 117,651 +0.01(+0.00%)
May 26, 2021 291.27 296.16 291.05 295.56 130,960 +5.26(+1.81%)
May 25, 2021 295.20 296.89 286.60 290.31 135,308 -2.61(-0.89%)
May 24, 2021 283.59 295.79 283.46 292.92 119,482 +12.34(+4.40%)
May 21, 2021 286.73 288.97 280.53 280.58 79,074 -3.28(-1.16%)
May 20, 2021 284.34 288.09 272.75 283.86 126,370 +0.32(+0.11%)
May 19, 2021 279.33 283.64 274.15 283.54 141,969 -0.06(-0.02%)
May 18, 2021 276.34 292.25 276.10 283.60 241,668 +8.89(+3.24%)
May 17, 2021 266.96 275.82 266.13 274.71 176,604 +9.12(+3.43%)
May 14, 2021 258.69 265.70 250.71 265.59 177,829 +9.49(+3.70%)
May 13, 2021 245.58 256.54 245.58 256.10 146,315 +10.86(+4.43%)
May 12, 2021 262.90 263.60 244.68 245.24 198,001 -17.85(-6.78%)
May 11, 2021 260.22 264.70 251.49 263.09 195,905 -0.56(-0.21%)
May 10, 2021 250.39 265.14 249.50 263.66 297,868 +14.77(+5.94%)
May 07, 2021 240.55 249.47 240.35 248.88 200,572 +10.10(+4.23%)
May 06, 2021 226.89 239.23 224.09 238.79 166,761 +13.19(+5.85%)
May 05, 2021 224.13 236.79 222.47 225.60 306,994 +24.40(+12.12%)
May 04, 2021 207.75 207.75 197.20 201.20 169,775 -8.14(-3.89%)
May 03, 2021 204.65 211.89 204.15 209.34 154,224 +6.27(+3.09%)
Apr 30, 2021 199.78 203.36 198.88 203.07 110,820 +0.60(+0.30%)
Apr 29, 2021 202.84 206.45 200.09 202.47 74,381 +0.31(+0.15%)
Apr 28, 2021 204.35 204.35 200.81 202.16 69,094 -3.52(-1.71%)
Apr 27, 2021 208.83 210.47 204.10 205.68 66,212 -2.65(-1.27%)
Apr 26, 2021 209.06 211.28 206.39 208.33 78,122 +0.31(+0.15%)
Apr 23, 2021 212.55 214.10 207.46 208.02 105,676 -2.88(-1.37%)
Apr 22, 2021 215.47 216.28 209.72 210.90 61,746 -2.09(-0.98%)
Apr 21, 2021 207.46 213.27 206.68 212.99 98,226 +4.96(+2.39%)
Apr 20, 2021 209.28 212.09 204.33 208.03 93,260 -2.09(-1.00%)
Apr 19, 2021 210.41 212.06 205.18 210.12 82,245 -1.90(-0.89%)
Apr 16, 2021 210.15 214.81 207.35 212.01 70,563 +1.87(+0.89%)
Apr 15, 2021 213.75 213.75 206.58 210.15 93,045 -2.31(-1.09%)
Apr 14, 2021 209.83 213.41 208.81 212.45 87,265 +3.19(+1.53%)
Apr 13, 2021 208.60 213.72 203.54 209.26 144,882 +3.58(+1.74%)
Apr 12, 2021 198.69 207.44 198.69 205.68 111,489 +7.85(+3.97%)
Apr 09, 2021 198.53 199.41 192.83 197.83 76,154 +0.45(+0.23%)
Apr 08, 2021 195.87 198.19 194.05 197.38 62,995 +2.49(+1.28%)
Apr 07, 2021 198.66 198.97 192.36 194.90 110,112 -5.08(-2.54%)
Apr 06, 2021 198.29 205.67 198.29 199.98 112,938 +3.69(+1.88%)
Apr 05, 2021 201.54 203.90 192.90 196.28 109,558 -2.50(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.